Becton Dickinson (NY: BDX )

258.75 USD -3.15 (-1.20%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 261.58 262.36 258.69 258.75 1,589,747 -3.15(-1.20%)
Jan 21, 2021 262.29 264.00 260.17 261.90 1,274,067 -1.40(-0.53%)
Jan 20, 2021 260.16 263.58 259.00 263.30 1,188,588 +2.53(+0.97%)
Jan 19, 2021 263.98 265.23 259.30 260.77 1,221,534 -0.97(-0.37%)
Jan 15, 2021 257.86 262.07 257.58 261.74 1,462,100 +3.97(+1.54%)
Jan 14, 2021 262.61 262.99 257.42 257.77 1,369,453 -5.24(-1.99%)
Jan 13, 2021 262.44 266.19 262.00 263.01 1,091,759 -0.07(-0.03%)
Jan 12, 2021 261.74 267.37 259.60 263.08 2,171,083 +5.97(+2.32%)
Jan 11, 2021 255.63 257.80 255.00 257.11 870,106 +2.05(+0.80%)
Jan 08, 2021 254.56 256.67 253.62 255.06 1,457,200 +1.56(+0.62%)
Jan 07, 2021 254.46 255.87 251.21 253.50 1,227,275 -0.14(-0.06%)
Jan 06, 2021 250.29 254.62 250.00 253.64 1,473,135 +2.61(+1.04%)
Jan 05, 2021 251.25 252.70 247.42 251.03 1,180,856 +0.33(+0.13%)
Jan 04, 2021 251.00 251.71 246.75 250.70 1,120,021 +0.48(+0.19%)
Dec 31, 2020 250.22 250.22 250.22 667,324 +3.54(+1.44%)
Dec 30, 2020 248.61 249.34 246.59 246.68 667,324 -1.67(-0.67%)
Dec 29, 2020 249.41 250.75 247.28 248.35 817,030 +0.20(+0.08%)
Dec 28, 2020 248.80 249.87 247.29 248.15 644,510 +0.16(+0.06%)
Dec 24, 2020 244.90 249.25 244.90 247.99 439,900 +3.74(+1.53%)
Dec 23, 2020 247.08 247.23 244.18 244.25 919,508 -1.65(-0.67%)
Dec 22, 2020 247.41 248.48 245.23 245.90 941,140 -1.96(-0.79%)
Dec 21, 2020 249.36 250.40 245.27 247.86 938,554 -4.23(-1.68%)
Dec 18, 2020 248.45 253.23 247.00 252.09 2,750,600 +3.39(+1.36%)
Dec 17, 2020 246.45 249.63 246.01 248.70 1,172,548 +3.41(+1.39%)
Dec 16, 2020 244.95 247.07 242.25 245.29 1,210,731 +1.16(+0.48%)
Dec 15, 2020 240.44 245.59 239.84 244.13 1,261,652 +4.13(+1.72%)
Dec 14, 2020 243.46 246.74 239.88 240.00 1,236,629 -2.69(-1.11%)
Dec 11, 2020 241.25 242.94 240.05 242.69 1,274,100 +0.36(+0.15%)
Dec 10, 2020 240.43 243.31 240.03 242.33 1,351,229 +2.37(+0.99%)
Dec 09, 2020 240.04 240.78 237.60 239.96 1,315,762 -0.28(-0.12%)
Dec 08, 2020 235.11 240.36 234.61 240.24 1,194,835 +3.79(+1.60%)
Dec 07, 2020 242.43 243.58 235.86 236.45 1,298,339 -6.31(-2.60%)
Dec 04, 2020 238.49 242.79 238.39 242.76 2,360,800 +4.25(+1.78%)
Dec 03, 2020 241.26 241.33 237.49 238.51 2,347,908 -3.36(-1.39%)
Dec 02, 2020 238.65 246.50 238.43 241.87 2,235,341 +3.22(+1.35%)
Dec 01, 2020 236.12 238.73 235.57 238.65 1,681,591 +3.81(+1.62%)
Nov 30, 2020 230.08 234.89 229.97 234.84 4,174,638 +5.88(+2.57%)
Nov 27, 2020 228.30 229.50 226.15 228.96 849,100 +1.49(+0.66%)
Nov 25, 2020 230.48 230.99 226.77 227.47 1,628,100 -1.82(-0.79%)
Nov 24, 2020 229.00 229.76 226.87 229.29 2,314,353 +0.81(+0.35%)
Nov 23, 2020 231.78 233.40 227.69 228.48 1,496,206 -3.39(-1.46%)
Nov 20, 2020 232.62 234.73 231.06 231.87 1,255,800 -1.03(-0.44%)
Nov 19, 2020 234.25 235.49 231.88 232.90 1,439,462 -0.57(-0.24%)
Nov 18, 2020 242.18 242.26 233.31 233.47 1,860,210 -8.94(-3.69%)
Nov 17, 2020 241.75 245.22 240.47 242.41 1,128,948 -0.16(-0.07%)
Nov 16, 2020 246.41 246.50 241.76 242.57 1,575,182 -0.24(-0.10%)
Nov 13, 2020 241.47 244.22 240.06 242.81 1,873,100 +2.60(+1.08%)
Nov 12, 2020 242.90 243.68 239.13 240.21 1,305,888 -2.95(-1.21%)
Nov 11, 2020 243.61 243.92 240.81 243.16 1,556,302 +2.86(+1.19%)
Nov 10, 2020 241.04 243.39 239.62 240.30 2,166,113 -0.01(-0.00%)
Nov 09, 2020 247.78 247.83 239.89 240.31 1,929,066 +3.69(+1.56%)
Nov 06, 2020 235.19 241.63 234.72 236.62 1,333,700 +1.97(+0.84%)
Nov 05, 2020 240.00 244.47 232.44 234.65 2,171,781 -2.14(-0.90%)
Nov 04, 2020 240.57 245.21 236.66 236.79 1,482,525 -0.93(-0.39%)
Nov 03, 2020 236.48 239.69 234.94 237.72 1,131,294 +2.93(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.